Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 43.22 | 43.23 | 42.53 | 42.78 | 13,937,498 | -0.11(-0.27%) |
Apr 27, 2018 | 42.94 | 43.39 | 42.68 | 42.89 | 8,776,242 | +0.19(+0.44%) |
Apr 26, 2018 | 42.29 | 43.30 | 41.49 | 42.70 | 17,329,570 | +0.23(+0.54%) |
Apr 25, 2018 | 42.24 | 42.56 | 41.49 | 42.47 | 17,430,290 | +0.15(+0.35%) |
Apr 24, 2018 | 41.87 | 42.65 | 41.62 | 42.33 | 14,791,010 | +0.56(+1.34%) |
Apr 23, 2018 | 42.06 | 42.29 | 41.57 | 41.77 | 12,685,254 | -0.22(-0.53%) |
Apr 20, 2018 | 42.36 | 42.55 | 41.87 | 41.99 | 14,220,080 | -0.36(-0.85%) |
Apr 19, 2018 | 42.96 | 43.11 | 42.27 | 42.35 | 20,893,564 | -0.57(-1.32%) |
Apr 18, 2018 | 42.96 | 43.37 | 42.70 | 42.92 | 17,899,462 | -0.07(-0.15%) |
Apr 17, 2018 | 44.48 | 44.50 | 42.84 | 42.98 | 33,878,380 | -1.40(-3.14%) |
Apr 16, 2018 | 47.93 | 48.14 | 43.25 | 44.38 | 42,451,536 | -3.75(-7.79%) |
Apr 13, 2018 | 48.54 | 48.65 | 47.52 | 48.13 | 14,076,605 | -0.16(-0.32%) |
Apr 12, 2018 | 48.66 | 48.67 | 47.47 | 48.28 | 18,262,882 | -1.10(-2.23%) |
Apr 11, 2018 | 49.73 | 49.87 | 49.19 | 49.38 | 9,526,847 | -0.85(-1.68%) |
Apr 10, 2018 | 50.35 | 50.45 | 49.67 | 50.23 | 8,345,011 | +0.60(+1.21%) |
Apr 09, 2018 | 49.98 | 50.09 | 47.87 | 49.63 | 12,611,530 | -0.33(-0.66%) |
Apr 06, 2018 | 50.93 | 50.98 | 49.22 | 49.96 | 7,874,741 | -1.17(-2.30%) |
Apr 05, 2018 | 51.69 | 51.85 | 51.01 | 51.13 | 4,699,804 | -0.22(-0.43%) |
Apr 04, 2018 | 50.45 | 51.56 | 50.19 | 51.35 | 6,441,435 | +0.17(+0.33%) |
Apr 03, 2018 | 50.82 | 51.26 | 50.17 | 51.18 | 7,444,812 | +0.63(+1.24%) |
Apr 02, 2018 | 51.31 | 51.56 | 49.52 | 50.55 | 7,750,539 | -1.02(-1.98%) |
Mar 29, 2018 | 51.57 | 51.57 | 51.57 | 0 | +0.55(+1.09%) | |
Mar 28, 2018 | 51.03 | 51.66 | 50.90 | 51.02 | 6,771,260 | +0.13(+0.26%) |
Mar 27, 2018 | 51.89 | 51.92 | 50.39 | 50.89 | 7,629,904 | -0.81(-1.56%) |
Mar 26, 2018 | 51.19 | 51.83 | 50.33 | 51.70 | 8,188,130 | +1.09(+2.16%) |
Mar 23, 2018 | 52.23 | 52.23 | 50.51 | 50.60 | 10,401,737 | -1.54(-2.96%) |
Mar 22, 2018 | 53.47 | 53.73 | 52.11 | 52.14 | 8,313,243 | -1.75(-3.25%) |
Mar 21, 2018 | 54.26 | 54.62 | 53.89 | 53.90 | 5,312,546 | -0.27(-0.50%) |
Mar 20, 2018 | 54.13 | 54.76 | 53.59 | 54.17 | 7,735,373 | +0.29(+0.54%) |
Mar 19, 2018 | 54.32 | 54.62 | 53.15 | 53.87 | 6,811,012 | -0.43(-0.80%) |
Mar 16, 2018 | 53.96 | 54.99 | 53.96 | 54.31 | 11,658,257 | +0.29(+0.53%) |
Mar 15, 2018 | 54.44 | 54.57 | 53.99 | 54.02 | 4,197,014 | -0.31(-0.57%) |
Mar 14, 2018 | 54.70 | 54.84 | 54.04 | 54.33 | 5,959,512 | -0.04(-0.08%) |
Mar 13, 2018 | 55.29 | 55.63 | 54.04 | 54.37 | 7,242,921 | -0.63(-1.14%) |
Mar 12, 2018 | 55.37 | 55.59 | 54.78 | 55.00 | 6,170,880 | -0.38(-0.69%) |
Mar 09, 2018 | 54.59 | 55.49 | 54.36 | 55.38 | 7,678,343 | +0.95(+1.75%) |
Mar 08, 2018 | 53.98 | 54.60 | 53.88 | 54.43 | 4,560,973 | +0.53(+0.98%) |
Mar 07, 2018 | 54.03 | 53.90 | 7,269,683 | +0.51(+0.96%) | ||
Mar 06, 2018 | 54.81 | 54.96 | 53.15 | 53.38 | 7,698,245 | -1.10(-2.02%) |
Mar 05, 2018 | 54.75 | 53.49 | 54.48 | 7,773,681 | +0.53(+0.98%) | |
Mar 02, 2018 | 53.37 | 54.22 | 53.11 | 53.95 | 6,611,985 | +0.39(+0.73%) |
Mar 01, 2018 | 53.90 | 54.24 | 52.86 | 53.56 | 9,552,159 | -0.42(-0.77%) |
Feb 28, 2018 | 55.32 | 55.40 | 53.95 | 53.98 | 10,257,505 | -1.34(-2.42%) |
Feb 27, 2018 | 55.89 | 56.16 | 55.30 | 55.32 | 5,394,382 | -0.64(-1.15%) |
Feb 26, 2018 | 55.44 | 56.15 | 55.35 | 55.96 | 5,186,888 | +0.55(+1.00%) |
Feb 23, 2018 | 53.95 | 55.47 | 53.95 | 55.41 | 6,427,390 | +1.64(+3.05%) |
Feb 22, 2018 | 53.70 | 53.77 | 7,587,935 | -0.48(-0.89%) | ||
Feb 21, 2018 | 54.91 | 55.24 | 54.23 | 54.25 | 8,640,313 | -0.67(-1.22%) |
Feb 20, 2018 | 55.85 | 56.12 | 54.66 | 54.92 | 10,673,601 | -1.31(-2.33%) |
Feb 16, 2018 | 56.23 | 56.23 | 56.23 | 0 | -0.02(-0.03%) | |
Feb 15, 2018 | 54.88 | 56.62 | 54.85 | 56.25 | 19,108,516 | +2.96(+5.55%) |
Feb 14, 2018 | 51.85 | 53.77 | 51.59 | 53.29 | 12,620,272 | +1.21(+2.32%) |
Feb 13, 2018 | 52.27 | 52.08 | 9,023,003 | +0.58(+1.12%) | ||
Feb 12, 2018 | 51.33 | 51.85 | 50.80 | 51.50 | 9,201,618 | +0.38(+0.73%) |
Feb 09, 2018 | 51.61 | 51.63 | 49.39 | 51.13 | 13,684,205 | +0.01(+0.02%) |
Feb 08, 2018 | 51.00 | 52.81 | 50.99 | 51.12 | 18,135,430 | +0.05(+0.10%) |
Feb 07, 2018 | 49.45 | 51.18 | 49.27 | 51.07 | 14,919,319 | +1.41(+2.84%) |
Feb 06, 2018 | 48.78 | 49.91 | 47.65 | 49.66 | 22,226,110 | -0.52(-1.04%) |
Feb 05, 2018 | 53.35 | 53.73 | 49.70 | 50.18 | 28,140,442 | -1.58(-3.06%) |
Feb 02, 2018 | 51.28 | 52.42 | 51.25 | 51.76 | 14,372,472 | +0.55(+1.08%) |